44,760€
-0,20%
Echtzeit-Aktienkurs Aalberts Industries N.V.
Bid:
Ask:
Aktienkurse zur Aalberts Industries N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 44,84 | 44,90 | 44,57 | 44,63 | -0,49% | - |
| 06.08.2026 | 44,67 | 45,08 | 44,53 | 44,85 | 0,47% | 9,00 |
| 05.08.2026 | 44,38 | 44,67 | 44,30 | 44,64 | 0,81% | 2,00 |
| 04.08.2026 | 43,45 | 44,30 | 43,45 | 44,28 | 2,05% | 281,00 |
| 03.08.2026 | 42,60 | 43,60 | 42,60 | 43,39 | 1,76% | 116,00 |
| 31.07.2026 | 42,99 | 43,44 | 42,41 | 42,64 | -0,63% | 13,00 |
| 30.07.2026 | 41,71 | 43,14 | 41,63 | 42,91 | 2,53% | 40,00 |
| 29.07.2026 | 42,36 | 42,36 | 41,46 | 41,85 | -1,20% | - |
| 28.07.2026 | 41,02 | 42,39 | 40,27 | 42,36 | 2,39% | - |
| 27.07.2026 | 41,59 | 42,99 | 41,27 | 41,37 | -0,79% | 3,00 |
| 24.07.2026 | 41,50 | 41,75 | 40,94 | 41,70 | 0,34% | - |
| 23.07.2026 | 41,59 | 42,32 | 40,69 | 41,56 | -0,12% | 108,00 |
| 22.07.2026 | 40,49 | 41,75 | 40,04 | 41,61 | 2,79% | 3,00 |
| 21.07.2026 | 39,46 | 40,51 | 39,46 | 40,48 | 2,56% | 4,00 |
| 20.07.2026 | 40,34 | 40,70 | 39,44 | 39,47 | -2,04% | - |
| 17.07.2026 | 40,05 | 40,70 | 39,82 | 40,29 | -1,20% | 1,00 |
| 16.07.2026 | 40,52 | 40,82 | 40,03 | 40,78 | 0,87% | 1,00 |
| 15.07.2026 | 40,09 | 41,44 | 39,90 | 40,43 | -1,00% | 4,00 |
| 14.07.2026 | 39,32 | 40,84 | 39,16 | 40,84 | 3,81% | 2,00 |
| 13.07.2026 | 39,34 | 39,58 | 38,70 | 39,34 | -0,10% | - |
| 10.07.2026 | 39,46 | 39,80 | 38,89 | 39,38 | -0,61% | - |
| 09.07.2026 | 39,19 | 39,88 | 39,11 | 39,62 | 1,59% | - |
| 08.07.2026 | 39,32 | 39,32 | 38,44 | 39,00 | -1,64% | 4,00 |
| 07.07.2026 | 40,32 | 40,60 | 39,50 | 39,65 | -2,07% | 2,00 |
| 06.07.2026 | 40,86 | 40,87 | 40,14 | 40,49 | -0,88% | - |
| 03.07.2026 | 38,88 | 41,18 | 38,60 | 40,85 | 5,83% | 151,00 |
| 02.07.2026 | 39,03 | 39,34 | 38,47 | 38,60 | -1,88% | - |
| 01.07.2026 | 38,87 | 39,50 | 38,54 | 39,34 | 0,90% | - |
| 30.06.2026 | 38,84 | 39,14 | 38,54 | 38,99 | 0,96% | - |
| 29.06.2026 | 38,95 | 39,21 | 38,15 | 38,62 | -0,87% | - |
| 26.06.2026 | 39,61 | 39,61 | 38,52 | 38,96 | -2,36% | - |
| 25.06.2026 | 39,03 | 39,99 | 38,66 | 39,90 | 0,48% | - |
| 24.06.2026 | 39,71 | 39,90 | 39,29 | 39,71 | 0,05% | - |
| 23.06.2026 | 40,67 | 40,86 | 39,46 | 39,69 | -3,45% | 5,00 |
| 22.06.2026 | 39,82 | 41,17 | 39,82 | 41,11 | 3,08% | 3,00 |
| 19.06.2026 | 40,44 | 40,65 | 39,88 | 39,88 | -1,36% | 1,00 |
| 18.06.2026 | 39,67 | 40,57 | 39,52 | 40,43 | 1,63% | - |
| 17.06.2026 | 39,43 | 40,07 | 39,43 | 39,78 | -1,17% | - |
| 16.06.2026 | 40,49 | 40,59 | 40,19 | 40,25 | -0,59% | - |
| 15.06.2026 | 41,08 | 41,23 | 40,25 | 40,49 | 0,90% | - |
| 12.06.2026 | 39,37 | 40,16 | 39,20 | 40,13 | 2,82% | - |
| 11.06.2026 | 37,85 | 39,67 | 37,85 | 39,03 | 2,82% | - |
| 10.06.2026 | 38,18 | 38,80 | 37,87 | 37,96 | -1,04% | - |
| 09.06.2026 | 37,80 | 38,87 | 37,68 | 38,36 | 1,86% | - |
| 08.06.2026 | 37,76 | 38,13 | 37,58 | 37,66 | -1,59% | - |
| 05.06.2026 | 38,31 | 38,65 | 38,06 | 38,27 | -0,05% | 150,00 |
| 04.06.2026 | 38,49 | 38,97 | 38,24 | 38,29 | -0,67% | - |
| 03.06.2026 | 39,03 | 39,03 | 38,51 | 38,55 | -0,10% | 1,00 |
| 02.06.2026 | 38,28 | 38,72 | 38,23 | 38,59 | 1,61% | - |
| 01.06.2026 | 39,13 | 39,32 | 37,79 | 37,98 | -3,21% | - |
| 29.05.2026 | 39,50 | 39,69 | 39,04 | 39,24 | -0,78% | - |
| 28.05.2026 | 39,32 | 39,89 | 39,19 | 39,55 | -0,85% | - |
| 27.05.2026 | 39,50 | 40,16 | 39,08 | 39,89 | 1,92% | 1,00 |
| 26.05.2026 | 39,38 | 39,65 | 39,01 | 39,14 | -0,41% | 6,00 |
| 25.05.2026 | 39,56 | 39,56 | 38,75 | 39,30 | 4,69% | 51,00 |
| 22.05.2026 | 37,81 | 37,82 | 37,39 | 37,54 | -0,53% | 1,00 |
| 21.05.2026 | 36,54 | 37,89 | 36,35 | 37,74 | 3,71% | - |
| 20.05.2026 | 35,57 | 36,70 | 35,57 | 36,39 | 0,92% | - |
| 19.05.2026 | 36,02 | 36,27 | 35,89 | 36,06 | -0,19% | 1,00 |
| 18.05.2026 | 36,13 | 36,88 | 35,87 | 36,13 | -0,99% | - |
| 15.05.2026 | 37,61 | 37,68 | 36,23 | 36,49 | -3,36% | 2,00 |
| 14.05.2026 | 37,37 | 38,06 | 37,29 | 37,76 | 1,04% | 1,00 |
| 13.05.2026 | 36,45 | 37,64 | 36,44 | 37,37 | 0,38% | 375,00 |
| 12.05.2026 | 36,83 | 37,23 | 36,53 | 37,23 | 0,84% | - |
| 11.05.2026 | 37,22 | 37,22 | 36,64 | 36,92 | -0,65% | - |
| 08.05.2026 | 36,93 | 37,33 | 36,74 | 37,16 | -1,69% | - |
| 07.05.2026 | 36,90 | 38,07 | 36,86 | 37,80 | 2,66% | - |
| 06.05.2026 | 35,66 | 37,19 | 35,66 | 36,82 | 3,14% | 30,00 |
| 05.05.2026 | 34,97 | 35,73 | 34,85 | 35,70 | 1,91% | - |
| 04.05.2026 | 32,64 | 35,43 | 32,64 | 35,03 | 8,18% | 300,00 |
| 30.04.2026 | 31,29 | 32,40 | 31,13 | 32,38 | 1,54% | - |
| 29.04.2026 | 31,34 | 31,94 | 31,32 | 31,89 | 2,51% | - |
| 28.04.2026 | 31,47 | 31,54 | 31,08 | 31,11 | -1,30% | - |
| 27.04.2026 | 31,72 | 32,10 | 31,39 | 31,52 | -0,10% | - |
| 24.04.2026 | 31,07 | 31,63 | 30,92 | 31,55 | 1,71% | - |
| 23.04.2026 | 31,34 | 31,43 | 30,70 | 31,02 | -1,68% | - |
| 22.04.2026 | 31,29 | 31,67 | 31,28 | 31,55 | 0,35% | - |
| 21.04.2026 | 31,74 | 31,78 | 31,22 | 31,44 | -0,73% | - |
| 20.04.2026 | 31,87 | 31,87 | 31,29 | 31,67 | -0,85% | - |
| 17.04.2026 | 31,37 | 32,37 | 31,29 | 31,94 | 2,14% | - |
| 16.04.2026 | 30,96 | 31,34 | 30,96 | 31,27 | 0,48% | - |
| 15.04.2026 | 31,16 | 31,59 | 31,01 | 31,12 | -0,77% | - |
| 14.04.2026 | 31,05 | 31,45 | 30,99 | 31,36 | 1,75% | - |
| 13.04.2026 | 31,56 | 31,56 | 30,68 | 30,82 | -4,23% | - |
| 10.04.2026 | 32,00 | 32,77 | 31,86 | 32,18 | 1,74% | - |
| 09.04.2026 | 31,84 | 31,84 | 31,28 | 31,63 | -0,32% | - |
| 08.04.2026 | 30,22 | 32,06 | 30,22 | 31,73 | 6,37% | - |
| 07.04.2026 | 30,17 | 30,54 | 29,65 | 29,83 | -1,23% | - |
| 02.04.2026 | 30,55 | 30,55 | 29,74 | 30,20 | -1,05% | - |
| 01.04.2026 | 30,27 | 30,82 | 30,26 | 30,52 | 1,97% | - |
| 31.03.2026 | 29,44 | 30,22 | 29,44 | 29,93 | 1,29% | - |
| 30.03.2026 | 29,89 | 30,12 | 29,48 | 29,55 | -1,43% | - |
| 27.03.2026 | 30,22 | 30,39 | 29,87 | 29,98 | -0,79% | - |
| 26.03.2026 | 30,75 | 30,88 | 30,06 | 30,22 | -2,30% | - |
| 25.03.2026 | 30,74 | 31,30 | 30,63 | 30,93 | 2,42% | - |
| 24.03.2026 | 30,48 | 30,66 | 30,16 | 30,20 | -1,47% | - |
| 23.03.2026 | 29,72 | 30,99 | 28,85 | 30,65 | 0,46% | - |
| 20.03.2026 | 30,65 | 30,88 | 30,38 | 30,51 | -0,55% | - |
| 19.03.2026 | 31,11 | 31,48 | 30,28 | 30,68 | -1,70% | - |
| 18.03.2026 | 31,27 | 31,92 | 31,21 | 31,21 | -0,26% | 1,00 |